CTCP May Sông Hồng (msh)

34.55
-0.40
(-1.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		1.70 5.17% 10,309,600 642,800 21.5
31.95
37.15
34.95
2 tháng
(2025-11-28) 		-1.50 -4.16% 17,174,200 824,800 27.5
31.95
37.15
34.95
3 tháng
(2025-10-29) 		2.19 6.76% 31,137,600 1,322,100 47.1
31.95
37.15
34.95
6 tháng
(2025-07-31) 		0.57 1.68% 51,518,800 756,700 26.3
29.80
37.15
34.95
12 tháng
(2025-02-03) 		3.03 9.60% 95,780,300 1,169,530 40.7
23.56
37.15
34.95
24 tháng
(2024-02-07) 		12.45 56.20% 140,723,800 1,479,120 55.7
22.12
37.15
34.95
36 tháng
(2023-02-13) 		17.70 104.68% 178,304,300 1,851,360 77.3
16.77
37.15
34.95
60 tháng
(2021-02-22) 		20.53 145.93% 231,627,400 22,115 68.5
13.70
37.15
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
21.50
 663,500 20.11 21.50 20.19 3,900 500 0.1
30/08/2023
20.11
 150,000 19.90 20.11 19.71 1,400 0 0.1
29/08/2023
19.90
 141,800 19.66 20.05 19.71 3,300 0 0.1
28/08/2023
19.66
 75,500 19.45 19.66 19.50 3,100 0 0.1
25/08/2023
19.45
 173,900 19.24 19.69 19.21 3,500 0 0.1
24/08/2023
19.24
 148,700 19.14 19.24 18.95 7,200 3,600 0.1
23/08/2023
19.14
 114,300 19.11 19.27 18.98 1,300 11,100 -0.4
22/08/2023
19.11
 179,800 18.93 19.11 18.53 4,000 4,600 -0.0
21/08/2023
18.93
 183,100 18.93 19.16 18.87 14,000 600 0.5
18/08/2023
18.93
 371,800 20.16 20.16 18.90 100 8,000 -0.3
17/08/2023
20.16
 323,800 20.08 20.37 19.98 2,200 0 0.1
16/08/2023
20.08
 167,700 20.05 20.16 20.00 11,000 0 0.4
15/08/2023
20.05
 209,700 20.03 20.13 19.95 36,500 0 1.4
14/08/2023
20.03
 319,100 19.58 20.03 19.61 11,500 0 0.4
11/08/2023
19.58
 331,200 19.87 19.90 19.45 100 2,900 -0.1
10/08/2023
19.87
 241,000 20.00 20.21 19.84 6,000 500 0.2
09/08/2023
20.00
 184,500 20.16 20.16 19.98 9,100 0 0.3
08/08/2023
20.16
 202,500 20.19 20.21 20.00 0 0 0
07/08/2023
20.19
 438,200 20.37 20.63 20.03 0 5,000 -0.2
04/08/2023
20.37
 154,300 20.34 20.45 20.24 0 2,000 -0.1
03/08/2023
20.34
 284,700 20.16 20.53 20.08 0 1,400 -0.1
02/08/2023
20.16
 287,700 20.13 20.37 20.00 0 3,600 -0.1
01/08/2023
20.13
 469,300 20.13 20.68 20.13 100 6,200 -0.2
31/07/2023
20.13
 479,200 19.53 20.74 19.63 1,700 60,000 -2.2
28/07/2023
19.53
 243,000 19.24 19.53 19.06 0 0 0
27/07/2023
19.24
 438,500 19.58 19.58 19.19 400 3,800 -0.1
26/07/2023
19.58
 378,000 19.69 19.84 19.48 1,200 2,400 -0.0
25/07/2023
19.69
 373,600 19.79 20.08 19.63 2,700 2,200 0.0
24/07/2023
19.79
 354,700 19.84 20.21 19.66 8,600 0 0.3
21/07/2023
19.84
 710,700 19.69 20.29 19.37 8,900 128,500 -4.5
20/07/2023
19.69
 200,800 19.95 19.95 19.69 7,000 50,000 -1.6
19/07/2023
19.95
 177,100 20.16 20.16 19.92 3,600 1,500 0.1
18/07/2023
20.16
 190,600 20.21 20.47 19.90 0 0 0
17/07/2023
20.21
 234,500 20.42 20.74 20.00 29,500 800 1.1
14/07/2023
20.42
 369,500 20.45 20.53 19.95 0 1,400 -0.1
13/07/2023
20.45
 266,300 20.05 20.84 20.21 0 1,400 -0.1
12/07/2023
20.05
 144,200 20.29 20.47 19.98 0 2,000 -0.1
11/07/2023
20.29
 361,800 20.03 20.40 19.90 23,000 0 0.9
10/07/2023
20.03
 366,500 19.79 20.19 19.77 24,600 1,800 0.9
07/07/2023
19.79
 881,600 19.63 20.21 19.63 11,700 2,100 0.4
06/07/2023
19.63
 219,600 18.95 19.63 18.77 20,000 2,300 0.6
05/07/2023
18.95
 263,300 18.93 19.27 18.85 23,600 50,100 -1.0
04/07/2023
18.93
 132,700 18.64 19.21 18.74 21,400 51,900 -1.1
03/07/2023
18.64
 90,300 18.85 18.85 18.48 1,000 60,700 -2.1
30/06/2023
18.85
 84,900 18.64 18.87 18.48 38,000 500 1.3
29/06/2023
18.64
 131,300 19.16 19.16 18.64 36,900 50,100 -0.5
28/06/2023
19.16
 159,700 19.16 19.69 19.14 0 0 0
27/06/2023
19.16
 266,800 18.56 19.16 18.58 6,500 0 0.2
26/06/2023
18.56
 72,000 18.74 18.74 18.45 100 0 0.0
23/06/2023
18.74
 81,200 18.87 19.08 18.66 0 200 -0.0
22/06/2023
18.87
 182,500 18.69 18.90 18.74 0 0 0
21/06/2023
18.69
 79,500 18.64 18.74 18.48 0 200 -0.0
20/06/2023
18.64
 71,600 18.48 18.79 18.48 0 100 -0.0
19/06/2023
18.48
 96,000 18.43 18.51 18.14 0 100 -0.0
16/06/2023
18.43
 128,200 18.43 18.79 18.37 0 0 0
15/06/2023
18.43
 145,500 18.69 18.69 18.32 0 0 0
14/06/2023
18.69
 139,800 18.93 19.29 18.69 0 0 0
13/06/2023
18.93
 158,800 19.42 19.84 18.74 0 0 0
12/06/2023
19.42
 289,600 18.69 19.42 18.53 0 1,000 -0.0
09/06/2023
18.69
 129,000 18.48 18.79 18.43 0 0 0
08/06/2023
18.48
 127,000 18.66 18.85 18.40 1,400 0 0.0
07/06/2023
18.66
 228,600 18.79 18.90 18.35 0 1,000 -0.0
06/06/2023
18.79
 369,700 17.74 18.90 17.77 100 0 0.0
05/06/2023
17.74
 133,800 17.43 17.85 17.43 1,800 0 0.1
02/06/2023
17.43
 172,500 17.74 17.80 17.17 100 0 0.0
01/06/2023
17.74
 163,400 17.48 17.74 17.48 10,300 0 0.3
31/05/2023
17.48
 116,700 17.27 17.56 17.27 0 0 0
30/05/2023
17.27
 207,000 16.90 17.32 16.90 300 0 0.0
29/05/2023
16.90
 88,900 16.77 16.93 16.80 0 0 0
26/05/2023
16.77
 46,300 16.96 17.01 16.69 0 0 0
25/05/2023
16.96
 86,100 16.98 17.01 16.75 0 400 -0.0
24/05/2023
16.98
 75,300 16.90 17.06 16.83 300 0 0.0
23/05/2023
16.90
 197,700 16.90 17.06 16.80 4,500 38,000 -1.1
22/05/2023
16.90
 161,100 17.11 17.14 16.75 0 0 0
19/05/2023
17.11
 48,900 17.32 17.35 17.11 0 0 0
18/05/2023
17.32
 25,700 17.32 17.40 17.25 0 0 0
17/05/2023
17.32
 35,800 17.46 17.46 17.32 4,300 0 0.1
16/05/2023
17.46
 62,100 17.46 17.77 17.32 0 3,000 -0.1
15/05/2023
17.46
 58,700 17.43 17.46 17.38 0 200 -0.0
12/05/2023
17.43
 21,300 17.43 17.43 17.35 0 0 0
11/05/2023
17.43
 75,900 17.38 17.46 17.32 0 0 0
10/05/2023
17.38
 58,100 17.32 17.43 17.30 100 0 0.0
09/05/2023
17.32
 16,500 17.32 17.43 17.27 0 0 0
08/05/2023
17.32
 41,000 17.32 17.38 17.17 0 0 0
05/05/2023
17.32
 18,400 17.32 17.38 17.25 0 100 -0.0
04/05/2023
17.32
 61,500 17.48 17.74 17.27 200 0 0.0
28/04/2023
17.48
 21,700 17.43 17.74 17.35 0 0 0
27/04/2023
17.43
 57,200 17.56 17.93 17.32 0 0 0
26/04/2023
17.56
 18,600 17.27 17.64 17.27 1,000 0 0.0
25/04/2023
17.27
 64,400 17.43 17.59 17.22 0 19,100 -0.6
24/04/2023
17.43
 29,600 17.95 17.95 17.43 800 2,100 -0.0
21/04/2023
17.95
 33,200 18.01 18.37 17.77 0 0 0.0
20/04/2023
18.01
 70,200 17.64 18.35 17.74 0 0 0
19/04/2023
17.64
 28,800 17.90 17.90 17.64 0 0 0.0
18/04/2023
17.90
 38,200 17.77 17.90 17.64 0 0 0.0
17/04/2023
17.77
 29,200 17.85 17.85 17.32 300 0 0.0
14/04/2023
17.85
 59,800 18.11 18.37 17.85 100 900 -0.0
13/04/2023
18.11
 140,000 17.77 18.16 17.82 0 0 -0.0
12/04/2023
17.77
 52,000 17.61 17.95 17.46 0 500 -0.0
11/04/2023
17.61
 22,400 17.95 17.95 17.48 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |